5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+15.81%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
+23.27%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $43.91 | $44.96 (2.39%) | $44.98 | $43.91 | 27,959 | $364.68 M |
| 01/13/2025 | $42.46 | $43.62 (2.73%) | $43.95 | $42.46 | 23,900 | $353.81 M |
| 01/10/2025 | $43.86 | $42.78 (-2.46%) | $43.86 | $42.28 | 27,500 | $347.00 M |
| 01/08/2025 | $44.07 | $44.38 (0.7%) | $44.52 | $43.91 | 16,435 | $359.98 M |
| 01/07/2025 | $44.95 | $44.31 (-1.42%) | $44.95 | $43.71 | 36,600 | $359.41 M |
| 01/06/2025 | $45.25 | $44.93 (-0.71%) | $45.70 | $44.88 | 20,118 | $364.44 M |
| 01/03/2025 | $45.00 | $45.13 (0.29%) | $45.26 | $44.01 | 30,600 | $366.06 M |
| 01/02/2025 | $46.69 | $45.03 (-3.56%) | $46.69 | $44.75 | 26,800 | $365.25 M |
| 12/31/2024 | $46.91 | $46.29 (-1.32%) | $47.20 | $45.90 | 121,700 | $375.47 M |
| 12/30/2024 | $45.93 | $46.15 (0.48%) | $46.42 | $45.93 | 29,700 | $374.33 M |
| 12/27/2024 | $46.75 | $45.87 (-1.88%) | $47.00 | $45.47 | 22,200 | $372.06 M |
| 12/26/2024 | $46.50 | $46.95 (0.97%) | $47.16 | $46.06 | 26,107 | $380.82 M |
| 12/24/2024 | $45.84 | $46.73 (1.94%) | $46.74 | $45.42 | 29,644 | $379.04 M |
| 12/23/2024 | $45.73 | $45.51 (-0.48%) | $46.00 | $45.28 | 27,100 | $369.14 M |
| 12/20/2024 | $44.53 | $45.94 (3.17%) | $46.14 | $44.28 | 88,600 | $372.63 M |
| 12/19/2024 | $46.20 | $44.98 (-2.64%) | $46.20 | $44.59 | 27,700 | $364.84 M |
| 12/18/2024 | $48.82 | $45.96 (-5.86%) | $49.12 | $45.44 | 52,400 | $372.79 M |
| 12/17/2024 | $48.68 | $48.93 (0.51%) | $49.03 | $48.32 | 20,102 | $396.88 M |
| 12/16/2024 | $48.92 | $49.04 (0.25%) | $49.15 | $48.51 | 29,124 | $397.77 M |
| 12/13/2024 | $49.31 | $49.00 (-0.63%) | $49.31 | $48.39 | 31,300 | $397.45 M |
| 12/12/2024 | $50.35 | $49.59 (-1.51%) | $50.38 | $49.08 | 17,220 | $402.24 M |
| 12/11/2024 | $49.44 | $50.25 (1.64%) | $50.27 | $49.44 | 24,400 | $407.59 M |
| 12/10/2024 | $49.00 | $49.11 (0.22%) | $49.82 | $48.94 | 19,800 | $398.34 M |
| 12/09/2024 | $49.55 | $49.25 (-0.61%) | $49.66 | $49.02 | 19,200 | $399.48 M |
| 12/06/2024 | $50.04 | $49.64 (-0.8%) | $50.04 | $49.11 | 13,500 | $402.64 M |
| 12/05/2024 | $50.33 | $50.09 (-0.48%) | $50.74 | $49.79 | 14,400 | $406.29 M |
| 12/04/2024 | $49.95 | $50.30 (0.7%) | $50.30 | $49.47 | 19,200 | $407.99 M |
| 12/03/2024 | $49.90 | $49.85 (-0.1%) | $50.73 | $49.63 | 18,938 | $404.34 M |
| 12/02/2024 | $50.15 | $50.18 (0.06%) | $50.73 | $49.66 | 17,336 | $407.02 M |
| 11/29/2024 | $50.54 | $50.12 (-0.83%) | $50.99 | $50.00 | 13,900 | $406.53 M |
| 11/27/2024 | $50.93 | $50.51 (-0.82%) | $51.83 | $50.19 | 13,404 | $409.70 M |
| 11/26/2024 | $51.20 | $50.93 (-0.53%) | $51.23 | $50.34 | 23,030 | $413.10 M |
| 11/25/2024 | $50.29 | $51.47 (2.35%) | $52.22 | $50.29 | 43,324 | $417.48 M |
| 11/22/2024 | $50.50 | $50.48 (-0.04%) | $50.69 | $49.93 | 33,515 | $409.45 M |
| 11/21/2024 | $50.23 | $50.25 (0.04%) | $50.60 | $50.15 | 23,017 | $407.59 M |
| 11/20/2024 | $49.85 | $49.80 (-0.1%) | $50.20 | $49.26 | 17,500 | $403.94 M |
| 11/19/2024 | $48.70 | $49.95 (2.57%) | $50.07 | $48.30 | 34,433 | $405.16 M |
| 11/18/2024 | $49.57 | $49.06 (-1.03%) | $49.57 | $48.64 | 33,544 | $397.94 M |
| 11/15/2024 | $50.24 | $49.82 (-0.84%) | $50.27 | $49.24 | 21,200 | $404.10 M |
| 11/14/2024 | $50.36 | $49.93 (-0.85%) | $50.36 | $49.22 | 20,836 | $404.99 M |
| 11/13/2024 | $51.49 | $50.51 (-1.9%) | $51.92 | $50.48 | 27,300 | $409.70 M |
| 11/12/2024 | $50.63 | $51.03 (0.79%) | $51.24 | $50.44 | 33,033 | $413.92 M |
| 11/11/2024 | $49.49 | $50.67 (2.38%) | $50.74 | $49.48 | 37,724 | $411.00 M |
| 11/08/2024 | $47.81 | $48.74 (1.95%) | $48.94 | $47.63 | 22,145 | $395.34 M |
| 11/07/2024 | $49.96 | $48.12 (-3.68%) | $49.96 | $48.09 | 67,600 | $390.31 M |
| 11/06/2024 | $46.86 | $50.20 (7.13%) | $50.22 | $46.86 | 71,735 | $407.18 M |
| 11/05/2024 | $43.39 | $44.42 (2.37%) | $44.55 | $43.39 | 20,900 | $360.30 M |
| 11/04/2024 | $43.06 | $42.87 (-0.44%) | $43.12 | $42.45 | 12,440 | $347.73 M |
| 11/01/2024 | $42.92 | $43.18 (0.61%) | $43.55 | $42.81 | 17,042 | $350.09 M |
| 10/31/2024 | $44.21 | $42.80 (-3.19%) | $44.21 | $42.53 | 38,400 | $347.01 M |
| 10/30/2024 | $44.54 | $43.88 (-1.48%) | $44.99 | $43.88 | 13,241 | $355.76 M |
| 10/29/2024 | $44.24 | $44.25 (0.02%) | $44.99 | $43.93 | 12,617 | $358.76 M |
| 10/28/2024 | $43.47 | $44.78 (3.01%) | $44.87 | $43.47 | 21,400 | $363.06 M |
| 10/25/2024 | $44.36 | $42.89 (-3.31%) | $44.36 | $42.66 | 22,900 | $347.74 M |
| 10/24/2024 | $44.32 | $44.82 (1.13%) | $44.82 | $43.52 | 17,600 | $363.38 M |
| 10/23/2024 | $44.98 | $44.39 (-1.31%) | $44.98 | $43.90 | 17,417 | $359.90 M |
| 10/22/2024 | $43.09 | $44.97 (4.36%) | $44.99 | $43.09 | 30,000 | $364.60 M |
| 10/21/2024 | $44.00 | $43.36 (-1.45%) | $44.18 | $43.19 | 14,400 | $351.55 M |
| 10/18/2024 | $45.75 | $44.96 (-1.73%) | $45.75 | $44.80 | 13,900 | $364.52 M |
| 10/17/2024 | $45.20 | $45.89 (1.53%) | $45.91 | $44.99 | 14,947 | $372.06 M |
| 10/16/2024 | $44.75 | $45.18 (0.96%) | $45.52 | $44.74 | 21,100 | $366.30 M |
| 10/15/2024 | $44.36 | $44.63 (0.61%) | $45.48 | $44.36 | 22,500 | $361.84 M |